ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,909.60
      -0.88%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.225
      0.01%
      Bitcoin
      63,468.98
      -1.27%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ravencoin (Cryptocurrency:RVNGBP)

      6. Ravencoin (Cryptocurrency:RVNGBP) Historical

      RVNGBP Ravencoin

      0.025352
      -0.000957 (-3.64%)
      06:53:38 - Realtime Data

      RVNGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.026823 0.000161 0.60% 0.026747 0.029391 0.02573 71,395,044.00
      Apr 23 2024 0.026662 -0.000966 -3.50% 0.027584 0.028275 0.026082 37,039,504.00
      Apr 22 2024 0.027628 0.001898 7.37% 0.024116 0.074064 0.022422 23,392,401.00
      Apr 21 2024 0.02573 -0.001056 -3.94% 0.026787 0.02697 0.024987 26,431,443.00
      Apr 20 2024 0.026786 0.001918 7.71% 0.024805 0.027258 0.024099 30,906,663.00
      Apr 19 2024 0.024868 0.000345 1.41% 0.024454 0.025741 0.022242 44,340,605.00
      Apr 18 2024 0.024524 0.001855 8.18% 0.023197 0.024624 0.021985 34,065,434.00
      Apr 17 2024 0.022668 -0.00143 -5.93% 0.024106 0.024818 0.022128 45,975,699.00
      Apr 16 2024 0.024099 0.000663 2.83% 0.02343 0.024678 0.022608 41,816,135.00
      Apr 15 2024 0.023436 -0.002486 -9.59% 0.024116 0.071061 0.022422 89,234,727.00
      Apr 14 2024 0.025922 0.001662 6.85% 0.024116 0.026022 0.022422 65,522,852.00
      Apr 13 2024 0.02426 -0.002832 -10.45% 0.027092 0.028422 0.021775 147,522,071.00
      Apr 12 2024 0.027092 -0.004723 -14.85% 0.03188 0.03294 0.024977 121,377,927.00
      Apr 11 2024 0.031815 -0.001921 -5.69% 0.033152 0.0349 0.031733 59,626,809.00
      Apr 10 2024 0.033736 0.001009 3.08% 0.032727 0.033807 0.029813 76,715,197.00
      Apr 09 2024 0.032726 -0.000605 -1.82% 0.033862 0.034262 0.03145 58,004,481.00
      Apr 08 2024 0.033331 0.001601 5.04% 0.031338 0.034634 0.030766 69,880,514.00
      Apr 07 2024 0.031731 -0.000312 -0.97% 0.032005 0.032818 0.030914 34,565,506.00
      Apr 06 2024 0.032043 0.00041 1.29% 0.031544 0.032595 0.030941 48,221,360.00
      Apr 05 2024 0.031633 0.000788 2.55% 0.031388 0.03256 0.02947 94,380,099.00
      Apr 04 2024 0.030846 -0.000522 -1.66% 0.031338 0.034143 0.03051 135,564,995.00
      Apr 03 2024 0.031368 -0.004054 -11.45% 0.034896 0.035916 0.030093 163,643,545.00
      Apr 02 2024 0.035421 -0.004066 -10.30% 0.039392 0.039392 0.034304 175,296,285.00
      Apr 01 2024 0.039488 0.000289 0.74% 0.022514 0.074512 0.022479 631,947,277.00
      Mar 31 2024 0.039199 -0.00593 -13.14% 0.04572 0.048069 0.038355 312,858,183.00
      Mar 30 2024 0.045128 0.009718 27.45% 0.034298 0.048041 0.034221 365,576,304.00
      Mar 29 2024 0.03541 0.007372 26.29% 0.028002 0.042378 0.027983 561,724,815.00
      Mar 28 2024 0.028038 0.000617 2.25% 0.026986 0.02913 0.026741 144,975,517.00
      Mar 27 2024 0.027421 -0.001788 -6.12% 0.03025 0.03025 0.025987 215,509,842.00
      Mar 26 2024 0.029209 0.006146 26.65% 0.022514 0.03034 0.022479 223,705,887.00
      Mar 25 2024 0.023063 0.002239 10.75% 0.020722 0.023493 0.017679 55,441,047.00
      Mar 24 2024 0.020824 -0.000117 -0.56% 0.020929 0.021882 0.019796 20,548,998.00
      Mar 23 2024 0.02094 0.000267 1.29% 0.020741 0.021382 0.019947 17,779,430.00
      Mar 22 2024 0.020674 -0.000509 -2.40% 0.020704 0.021593 0.019364 34,752,353.00
      Mar 21 2024 0.021182 0.001545 7.87% 0.020149 0.021466 0.019543 38,462,515.00
      Mar 20 2024 0.019638 0.001621 9.00% 0.018548 0.020562 0.017689 54,433,146.00
      Mar 19 2024 0.018017 -0.00218 -10.79% 0.020722 0.020734 0.017496 63,894,118.00
      Mar 18 2024 0.020198 -0.001732 -7.90% 0.014731 0.075825 0.014379 68,038,945.00
      Mar 17 2024 0.02193 0.000932 4.44% 0.021199 0.022119 0.019872 45,550,926.00
      Mar 16 2024 0.020997 -0.001983 -8.63% 0.022885 0.023596 0.020327 55,575,545.00
      Mar 15 2024 0.02298 -0.001185 -4.90% 0.014731 0.023253 0.014379 60,195,295.00
      Mar 14 2024 0.024165 -0.001468 -5.73% 0.025641 0.026291 0.023251 48,105,478.00
      Mar 13 2024 0.025633 0.000072 0.28% 0.025004 0.026168 0.024177 35,728,894.00
      Mar 12 2024 0.02556 -0.001105 -4.14% 0.025626 0.026402 0.024334 65,909,077.00
      Mar 11 2024 0.026665 0.003752 16.38% 0.014731 0.072873 0.014379 238,367,422.00
      Mar 10 2024 0.022913 0.001087 4.98% 0.021826 0.023229 0.021068 69,379,754.00
      Mar 09 2024 0.021826 0.000038 0.17% 0.021759 0.022422 0.021263 4,336,229.00
      Mar 08 2024 0.021788 -0.000189 -0.86% 0.021948 0.022522 0.020661 41,386,105.00
      Mar 07 2024 0.021977 0.000216 0.99% 0.021814 0.022584 0.021172 37,868,050.00
      Mar 06 2024 0.021761 0.001496 7.38% 0.027588 0.027595 0.019809 54,448,704.00
      Mar 05 2024 0.020265 -0.002152 -9.60% 0.022607 0.023609 0.01787 105,914,314.00
      Mar 04 2024 0.022417 0.000541 2.47% 0.014731 0.023139 0.014379 106,119,117.00
      Mar 03 2024 0.021876 -0.001148 -4.99% 0.022988 0.023032 0.021389 58,306,263.00
      Mar 02 2024 0.023024 0.00229 11.04% 0.021206 0.023054 0.021051 84,290,216.00
      Mar 01 2024 0.020734 0.000299 1.46% 0.020348 0.021414 0.020226 25,000,291.00
      Feb 29 2024 0.020435 0.000108 0.53% 0.020237 0.021724 0.019137 87,015,737.00
      Feb 28 2024 0.020327 -0.000261 -1.27% 0.020175 0.021672 0.019128 98,213,151.00
      Feb 27 2024 0.020588 0.00006 0.29% 0.020141 0.021087 0.01926 60,058,085.00
      Feb 26 2024 0.020528 0.000514 2.57% 0.014731 0.054847 0.014379 57,288,186.00
      Feb 25 2024 0.020014 0.00086 4.49% 0.019138 0.020407 0.018692 43,753,088.00
      Feb 24 2024 0.019155 0.001491 8.44% 0.017609 0.020327 0.017173 62,140,068.00
      Feb 23 2024 0.017663 0.000247 1.42% 0.017868 0.018555 0.017319 41,608,090.00
      Feb 22 2024 0.017416 0.00058 3.44% 0.016808 0.018481 0.016668 57,035,034.00
      Feb 21 2024 0.016837 -0.000533 -3.07% 0.017403 0.017834 0.016084 27,993,394.00
      Feb 20 2024 0.01737 -0.000723 -4.00% 0.018104 0.018534 0.016635 41,739,113.00
      Feb 19 2024 0.018093 -0.000506 -2.72% 0.014731 0.018694 0.014379 23,977,528.00
      Feb 18 2024 0.018599 0.001757 10.43% 0.016816 0.019338 0.016308 71,594,655.00
      Feb 17 2024 0.016842 0.000313 1.89% 0.016513 0.016944 0.016127 20,025,148.00
      Feb 16 2024 0.016529 -0.00031 -1.84% 0.016888 0.017448 0.016389 29,310,175.00
      Feb 15 2024 0.01684 0.000412 2.51% 0.016436 0.01708 0.01602 56,581,847.00
      Feb 14 2024 0.016428 0.000654 4.15% 0.015771 0.016639 0.015305 19,258,356.00
      Feb 13 2024 0.015774 -0.00038 -2.35% 0.015764 0.016242 0.015064 23,036,874.00
      Feb 12 2024 0.016154 0.00066 4.26% 0.014731 0.050886 0.014379 92,506,557.00
      Feb 11 2024 0.015494 -0.000251 -1.59% 0.015759 0.016283 0.015092 24,755,000.00
      Feb 10 2024 0.015745 -0.000433 -2.68% 0.016213 0.016385 0.015043 38,860,379.00
      Feb 09 2024 0.016179 0.001459 9.91% 0.014731 0.017719 0.014379 135,237,208.00
      Feb 08 2024 0.01472 0.000357 2.49% 0.014745 0.015134 0.014095 21,526,137.00
      Feb 07 2024 0.014362 0.000336 2.39% 0.014021 0.015074 0.013592 23,733,972.00
      Feb 06 2024 0.014027 0.000075 0.54% 0.014289 0.014464 0.01361 16,540,877.00
      Feb 05 2024 0.013952 -0.000549 -3.79% 0.017296 0.045832 0.013842 23,615,804.00
      Feb 04 2024 0.014501 0.000222 1.56% 0.014285 0.014636 0.013731 12,258,428.00
      Feb 03 2024 0.014279 -0.000063 -0.44% 0.014387 0.014723 0.013945 7,766,479.00
      Feb 02 2024 0.014342 0.000495 3.57% 0.014212 0.014668 0.013843 9,860,608.00
      Feb 01 2024 0.013848 -0.000595 -4.12% 0.014099 0.014535 0.013619 17,139,330.00
      Jan 31 2024 0.014442 0.000273 1.93% 0.01455 0.014755 0.01378 26,854,238.00
      Jan 30 2024 0.014169 -0.000477 -3.26% 0.014602 0.015148 0.014169 27,777,749.00
      Jan 29 2024 0.014646 0.000405 2.84% 0.017296 0.044831 0.014193 41,459,948.00
      Jan 28 2024 0.014241 -0.000373 -2.55% 0.014609 0.015097 0.014135 12,434,062.00
      Jan 27 2024 0.014614 -0.000221 -1.49% 0.014508 0.014967 0.014068 13,496,683.00
      Jan 26 2024 0.014835 0.000702 4.97% 0.013829 0.014898 0.013803 14,303,041.00

      Your Recent History

      COIN
      RVNGBP
      Ravencoin
      Delayed Upgrade Clock